Hefei Taihe Optoelectronic historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	12.220	12.370	12.110	12.300	12.208	1,332,916
2022-11-01	11.890	12.190	11.850	12.190	12.099	1,848,328
2022-10-31	11.540	12.050	11.540	11.870	11.781	2,072,640
2022-10-28	12.200	12.490	11.540	11.570	11.484	2,566,900
2022-10-27	12.260	12.300	12.040	12.050	11.960	1,065,476
2022-10-26	11.960	12.250	11.960	12.150	12.059	1,246,956
2022-10-25	12.140	12.140	11.760	12.020	11.930	1,216,300
2022-10-24	12.240	12.290	11.950	12.060	11.970	1,381,000
2022-10-21	12.070	12.230	12.000	12.130	12.039	1,019,900
2022-10-20	12.100	12.270	11.840	12.110	12.019	1,793,900
2022-10-19	12.010	12.150	12.000	12.010	11.920	1,223,100
2022-10-18	12.160	12.230	11.980	12.030	11.940	1,504,400
2022-10-17	11.800	12.160	11.740	12.140	12.049	1,809,700
2022-10-14	11.570	11.880	11.570	11.800	11.712	1,865,700
2022-10-13	11.410	11.760	11.310	11.570	11.484	1,711,200
2022-10-12	11.160	11.410	10.890	11.410	11.325	1,212,440
2022-10-11	10.710	11.150	10.710	11.080	10.997	1,087,340
2022-10-10	11.260	11.290	10.800	10.850	10.769	1,424,400
2022-09-30	11.250	11.450	11.190	11.260	11.176	1,102,000
2022-09-29	11.480	11.630	11.160	11.250	11.166	1,258,900
2022-09-28	12.050	12.050	11.440	11.460	11.374	1,649,720
2022-09-27	11.570	11.950	11.520	11.930	11.841	1,341,200
2022-09-26	11.700	11.810	11.560	11.570	11.484	1,047,000
2022-09-23	12.190	12.240	11.730	11.790	11.702	1,674,200
2022-09-22	12.180	12.300	11.990	12.160	12.069	1,585,880
2022-09-21	12.050	12.250	11.920	12.180	12.089	1,604,700
2022-09-20	11.760	12.230	11.710	12.020	11.930	2,114,203
2022-09-19	11.430	11.730	11.430	11.630	11.543	1,436,700
2022-09-16	11.790	11.840	11.520	11.530	11.444	1,996,200
2022-09-15	12.410	12.450	11.650	11.870	11.781	3,267,220
2022-09-14	11.940	12.350	11.900	12.350	12.258	3,478,040
2022-09-13	12.030	12.330	12.010	12.050	11.960	1,778,340
2022-09-09	12.170	12.250	11.850	11.940	11.851	1,995,648
2022-09-08	12.520	12.520	12.080	12.090	12.000	1,875,560
2022-09-07	12.410	12.560	12.320	12.430	12.337	2,166,760
2022-09-06	12.180	12.410	12.080	12.410	12.317	1,983,156
2022-09-05	12.260	12.550	12.120	12.190	12.099	1,655,240
2022-09-02	12.050	12.380	11.900	12.310	12.218	2,083,096
2022-09-01	12.190	12.370	11.990	12.050	11.960	1,912,057
2022-08-31	12.800	12.830	12.120	12.180	12.089	2,852,276
2022-08-30	12.980	13.220	12.720	12.800	12.704	1,888,000
2022-08-29	12.690	13.070	12.500	13.030	12.933	2,091,600
2022-08-26	12.990	13.140	12.740	12.820	12.724	2,272,400
2022-08-25	13.420	13.500	12.790	12.970	12.873	4,183,603
2022-08-24	14.150	14.150	13.310	13.420	13.320	4,148,664
2022-08-23	14.010	14.150	13.810	14.140	14.034	3,038,520
2022-08-22	14.390	14.530	13.830	14.060	13.955	5,428,203
2022-08-19	15.600	15.670	14.640	14.760	14.650	8,614,010
2022-08-18	14.530	15.900	14.000	15.440	15.325	12,168,340
2022-08-17	14.830	15.060	14.500	14.510	14.402	5,119,197
2022-08-16	14.600	14.900	14.450	14.720	14.610	5,167,470
2022-08-15	15.080	15.190	14.590	14.610	14.501	6,913,420
2022-08-12	14.990	15.370	14.840	15.040	14.928	5,891,671
2022-08-11	15.370	15.530	14.710	15.210	15.096	7,593,216
2022-08-10	15.650	15.750	15.120	15.280	15.166	7,469,595
2022-08-09	15.600	15.900	15.250	15.810	15.692	6,833,210
2022-08-08	15.200	15.690	15.020	15.650	15.533	6,989,920
2022-08-05	16.000	16.000	15.310	15.790	15.672	11,614,513
2022-08-04	15.740	16.590	15.400	16.440	16.317	17,060,531
2022-08-03	15.400	16.600	15.100	15.480	15.364	14,130,126

← NewerPage 17 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-11	0.1000 CNY
2022-07-04	0.1000 CNY
2021-06-08	0.1000 CNY
2020-05-27	0.1000 CNY
2019-05-20	0.1100 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.